Abacus Storage King (ASX:ASK)
Australia · Delayed Price · Currency is AUD 1.495
-0.010 (-0.66%)
Feb 26, 2026, 3:49 PM AEST
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 556,343 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 565,670 |
| Feb 23, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -0.33% | 1,318,224 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 649,271 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 817,832 |
| Feb 18, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -2.24% | 1,113,658 |
| Feb 17, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 652,776 |
| Feb 16, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 2.31% | 643,058 |
| Feb 13, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 245,326 |
| Feb 12, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.66% | 418,750 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | - | 453,482 |
| Feb 10, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 1,044,478 |
| Feb 9, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.66% | 1,194,103 |
| Feb 6, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -3.53% | 692,213 |
| Feb 5, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 661,336 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | - | 802,433 |
| Feb 3, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 853,018 |
| Feb 2, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 426,050 |
| Jan 30, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | - | 534,547 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.32% | 713,712 |
| Jan 28, 2026 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.32% | 1,005,347 |
| Jan 27, 2026 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | 1.64% | 924,496 |
| Jan 23, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -4.39% | 848,099 |
| Jan 22, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.95% | 530,079 |
| Jan 21, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 715,702 |
| Jan 20, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.32% | 630,067 |
| Jan 19, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.28% | 273,288 |
| Jan 16, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 1.62% | 543,976 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.32% | 329,765 |
| Jan 14, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 141,267 |
| Jan 13, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -0.33% | 223,764 |
| Jan 12, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.99% | 75,147 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.33% | 173,951 |
| Jan 8, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 165,865 |
| Jan 7, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | 271,244 |
| Jan 6, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 256,354 |
| Jan 5, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 381,603 |
| Jan 2, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 124,850 |
| Dec 31, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 216,023 |
| Dec 30, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -2.27% | 368,332 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.51 | -0.32% | 284,848 |
| Dec 24, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.51 | 0.32% | 158,839 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.51 | -0.32% | 585,444 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.51 | -0.32% | 357,720 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.52 | -0.64% | 881,044 |
| Dec 18, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.53 | 0.32% | 590,783 |
| Dec 17, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.52 | 0.65% | 1,019,493 |
| Dec 16, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.51 | - | 1,336,197 |
| Dec 15, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.51 | 3.00% | 548,628 |
| Dec 12, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.47 | - | 1,305,546 |